Ishares International Equity Factor Etf (INTF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares International Equity Factor Etf Stock (INTF) Price History

The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of September 04, 2026, is $43.41.

Ishares International Equity Factor Etf all-time high stock price is $43.49, occurred on September 04, 2026.
The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 151.07% to $43.41 now.
The 52-week high stock price for INTF is $43.49, representing a 0.18% increase from the current share price, occurred on September 04, 2026.
The 52-week low stock price for INTF is $35.38, indicating a -18.49% decrease from the current share price, occurred on September 25, 2025.
The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2025 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.

The table below shows more information about INTF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$43.49	$43.22	$0.27	202,957.0	+0.14%
Sep 03, 2026	$43.41	$43.10	$0.315	236,304.0	+1.21%
Sep 02, 2026	$42.83	$42.64	$0.19	181,872.0	+0.47%
Sep 01, 2026	$42.89	$42.53	$0.36	396,221.0	-0.61%
Aug 31, 2026	$43.15	$42.85	$0.30	166,446.0	-0.23%
Aug 28, 2026	$43.34	$42.87	$0.4656	199,551.0	-0.23%
Aug 27, 2026	$43.11	$42.92	$0.19	210,435.0	-0.25%
Aug 26, 2026	$43.40	$43.15	$0.2525	165,299.0	-0.41%
Aug 25, 2026	$43.38	$43.15	$0.23	187,356.0	+0.70%
Aug 24, 2026	$43.10	$42.95	$0.15	172,109.0	-0.14%
Aug 21, 2026	$43.17	$43.05	$0.125	626,282.0	+0.82%
Aug 20, 2026	$42.97	$42.71	$0.2585	379,211.0	-0.28%
Aug 19, 2026	$43.04	$42.79	$0.2549	286,839.0	+0.49%
Aug 18, 2026	$43.03	$42.70	$0.33	163,246.0	-1.23%
Aug 17, 2026	$43.37	$43.19	$0.18	254,969.0	-0.14%
Aug 14, 2026	$43.41	$43.23	$0.1762	171,061.0	+0.07%
Aug 13, 2026	$43.29	$43.16	$0.1299	129,362.0	+0.36%
Aug 12, 2026	$43.23	$43.03	$0.2045	257,789.0	+0.38%
Aug 11, 2026	$43.12	$42.88	$0.245	147,705.0	+0.07%

Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares International Equity Factor Etf Stock (INTF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$43.49	$42.53	$0.96	1,220,311.0	+1.21%
Aug, 2026	$43.41	$41.95	$1.46	4,641,362.0	+2.19%
Jul, 2026	$42.27	$40.50	$1.77	5,389,101.0	+2.47%
Jun, 2026	$41.91	$40.27	$1.64	5,609,316.0	-1.40%
May, 2026	$41.85	$40.19	$1.66	6,641,272.0	+1.37%
Apr, 2026	$41.97	$38.68	$3.29	6,109,267.0	+5.18%
Mar, 2026	$41.08	$37.28	$3.80	7,014,621.0	-6.39%
Feb, 2026	$41.87	$39.58	$2.29	4,263,914.0	+4.86%
Jan, 2026	$40.33	$37.94	$2.39	4,316,205.0	+5.14%

Ishares International Equity Factor Etf Stock (INTF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$38.05	$36.90	$1.15	3,970,810.0	+2.13%
Nov, 2025	$37.22	$35.43	$1.79	3,986,245.0	+2.15%
Oct, 2025	$36.84	$35.39	$1.45	4,025,515.0	+1.17%
Sep, 2025	$36.23	$34.79	$1.44	13,096,225.0	+1.64%
Aug, 2025	$36.01	$33.53	$2.48	3,253,297.0	+4.53%
Jul, 2025	$35.13	$33.65	$1.48	3,972,059.0	-1.26%
Jun, 2025	$34.53	$32.75	$1.78	4,227,238.0	+1.06%
May, 2025	$34.10	$31.97	$2.13	3,785,399.0	+5.09%
Apr, 2025	$32.31	$27.30	$5.01	18,703,468.0	+4.51%
Mar, 2025	$32.07	$30.56	$1.51	6,200,711.0	+0.52%
Feb, 2025	$31.34	$29.33	$2.01	3,695,593.0	+2.61%
Jan, 2025	$30.32	$28.20	$2.12	2,930,725.0	+4.11%

Ishares International Equity Factor Etf Stock (INTF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$30.61	$28.25	$2.36	3,233,023.0	-3.86%
Nov, 2024	$30.42	$29.12	$1.30	2,480,898.0	+0.46%
Oct, 2024	$31.47	$29.60	$1.87	2,309,195.0	-5.25%
Sep, 2024	$31.83	$29.79	$2.04	1,725,818.0	+0.92%
Aug, 2024	$31.18	$27.66	$3.52	1,949,152.0	+3.33%
Jul, 2024	$30.65	$29.25	$1.40	1,316,087.0	+3.11%
Jun, 2024	$30.78	$28.80	$1.98	3,865,103.0	-4.48%
May, 2024	$30.67	$28.83	$1.84	2,034,757.0	+5.63%
Apr, 2024	$29.93	$28.51	$1.42	2,822,737.0	-2.92%
Mar, 2024	$29.88	$28.89	$0.9931	4,343,040.0	+3.29%
Feb, 2024	$28.98	$27.70	$1.28	2,009,901.0	+2.52%
Jan, 2024	$28.50	$27.14	$1.36	1,390,833.0	+0.54%